Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Premier Properties Fund (NY: AWP )

3.840 +0.020 (+0.52%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.097 3.179 3.097 3.138 785,661 +0.07(+2.14%)
Sep 29, 2022 3.155 3.155 3.048 3.073 629,588 -0.11(-3.36%)
Sep 28, 2022 3.105 3.188 3.093 3.179 864,654 +0.10(+3.20%)
Sep 27, 2022 3.188 3.196 3.081 3.081 557,831 -0.08(-2.60%)
Sep 26, 2022 3.311 3.318 3.110 3.163 991,173 -0.17(-5.17%)
Sep 23, 2022 3.434 3.439 3.327 3.335 675,139 -0.15(-4.25%)
Sep 22, 2022 3.549 3.574 3.455 3.483 393,042 -0.08(-2.30%)
Sep 21, 2022 3.671 3.671 3.565 3.565 386,882 -0.08(-2.23%)
Sep 20, 2022 3.745 3.745 3.647 3.647 519,892 -0.11(-3.03%)
Sep 19, 2022 3.802 3.834 3.753 3.761 443,435 -0.04(-1.07%)
Sep 16, 2022 3.818 3.842 3.769 3.802 690,087 -0.04(-1.06%)
Sep 15, 2022 3.875 3.928 3.834 3.842 180,845 -0.04(-1.05%)
Sep 14, 2022 3.964 3.964 3.867 3.883 329,837 -0.08(-2.05%)
Sep 13, 2022 3.989 3.989 3.932 3.964 368,785 -0.07(-1.81%)
Sep 12, 2022 4.046 4.086 4.038 4.038 508,999 +0.02(+0.61%)
Sep 09, 2022 4.013 4.046 4.005 4.013 262,650 +0.02(+0.41%)
Sep 08, 2022 3.989 4.013 3.956 3.997 330,925 -0.01(-0.20%)
Sep 07, 2022 3.948 4.005 3.940 4.005 265,169 +0.06(+1.44%)
Sep 06, 2022 3.956 3.981 3.924 3.948 407,260 +0.01(+0.21%)
Sep 02, 2022 4.005 4.026 3.932 3.940 219,852 -0.07(-1.83%)
Sep 01, 2022 3.989 4.013 3.903 4.013 324,816 +0.01(+0.20%)
Aug 31, 2022 4.062 4.062 3.973 4.005 369,276 -0.01(-0.20%)
Aug 30, 2022 4.095 4.095 3.997 4.013 249,682 -0.05(-1.20%)
Aug 29, 2022 4.070 4.070 4.038 4.062 326,896 -0.01(-0.20%)
Aug 26, 2022 4.143 4.176 4.070 4.070 299,382 -0.08(-1.96%)
Aug 25, 2022 4.152 4.152 4.119 4.152 198,046 +0.03(+0.79%)
Aug 24, 2022 4.103 4.136 4.095 4.119 227,902 +0.02(+0.40%)
Aug 23, 2022 4.127 4.135 4.086 4.103 358,030 -0.03(-0.79%)
Aug 22, 2022 4.160 4.160 4.119 4.135 236,224 -0.06(-1.35%)
Aug 19, 2022 4.248 4.252 4.168 4.192 206,785 -0.08(-1.89%)
Aug 18, 2022 4.297 4.297 4.244 4.273 326,857 -0.02(-0.56%)
Aug 17, 2022 4.337 4.337 4.281 4.297 199,044 -0.06(-1.48%)
Aug 16, 2022 4.410 4.410 4.317 4.361 279,679 -0.05(-1.10%)
Aug 15, 2022 4.337 4.410 4.333 4.410 169,838 +0.07(+1.68%)
Aug 12, 2022 4.345 4.357 4.301 4.337 243,839 +0.02(+0.37%)
Aug 11, 2022 4.337 4.337 4.289 4.321 210,656 +0.04(+0.94%)
Aug 10, 2022 4.256 4.297 4.225 4.281 283,527 +0.10(+2.32%)
Aug 09, 2022 4.192 4.192 4.164 4.184 237,002 +0.01(+0.19%)
Aug 08, 2022 4.200 4.216 4.143 4.176 292,079 +0.00(+0.00%)
Aug 05, 2022 4.176 4.184 4.135 4.176 346,214 -0.01(-0.19%)
Aug 04, 2022 4.216 4.217 4.184 4.184 198,522 -0.04(-0.96%)
Aug 03, 2022 4.168 4.224 4.168 4.224 395,299 +0.08(+1.95%)
Aug 02, 2022 4.248 4.256 4.143 4.143 404,530 -0.13(-3.02%)
Aug 01, 2022 4.329 4.336 4.256 4.273 476,209 -0.06(-1.49%)
Jul 29, 2022 4.256 4.346 4.248 4.337 368,170 +0.13(+3.07%)
Jul 28, 2022 4.103 4.216 4.103 4.208 236,679 +0.11(+2.76%)
Jul 27, 2022 4.087 4.103 4.046 4.095 267,467 +0.05(+1.20%)
Jul 26, 2022 4.022 4.087 4.022 4.046 275,004 -0.01(-0.20%)
Jul 25, 2022 4.055 4.103 4.030 4.055 305,829 +0.01(+0.20%)
Jul 22, 2022 4.063 4.103 4.038 4.046 249,148 -0.01(-0.20%)
Jul 21, 2022 4.022 4.079 3.982 4.055 196,614 +0.04(+1.01%)
Jul 20, 2022 3.998 4.062 3.998 4.014 267,703 +0.00(+0.00%)
Jul 19, 2022 3.990 4.022 3.966 4.014 176,010 +0.06(+1.62%)
Jul 18, 2022 4.006 4.024 3.942 3.950 284,533 -0.02(-0.60%)
Jul 15, 2022 3.886 3.974 3.878 3.974 182,101 +0.12(+3.12%)
Jul 14, 2022 3.878 3.902 3.838 3.854 227,173 -0.06(-1.43%)
Jul 13, 2022 3.878 3.926 3.846 3.910 256,030 -0.02(-0.41%)
Jul 12, 2022 3.966 3.974 3.902 3.926 309,743 -0.03(-0.81%)
Jul 11, 2022 3.974 3.998 3.934 3.958 400,675 +0.00(+0.00%)
Jul 08, 2022 3.974 3.990 3.910 3.958 213,969 -0.02(-0.60%)
Jul 07, 2022 3.974 3.998 3.950 3.982 216,482 +0.05(+1.22%)
Jul 06, 2022 3.950 3.981 3.918 3.934 340,866 +0.00(+0.00%)
Jul 05, 2022 3.942 3.950 3.846 3.934 342,693 -0.04(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.